Chen Ke Ming Food Manufacturing Co Ltd (002661)

002661
🏛️ 중국 →
9.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.55 9.61 9.49 9.53 2.2M
2023-12-28 9.52 9.58 9.39 9.55 2.8M
2023-12-27 9.23 9.55 9.12 9.51 3.6M
2023-12-26 9.29 9.29 9.15 9.18 1.4M
2023-12-25 9.31 9.32 9.16 9.22 2.2M
2023-12-22 9.38 9.46 9.28 9.34 2.2M
2023-12-21 9.26 9.40 9.17 9.37 2.3M
2023-12-20 9.40 9.45 9.26 9.28 1.8M
2023-12-19 9.46 9.49 9.27 9.40 2.7M
2023-12-18 9.51 9.64 9.40 9.42 2.9M
2023-12-15 9.53 9.60 9.49 9.55 2.3M
2023-12-14 9.58 9.68 9.51 9.53 2.7M
2023-12-13 9.81 9.81 9.58 9.58 4.2M
2023-12-12 9.75 9.85 9.72 9.83 5.8M
2023-12-11 9.46 9.65 9.27 9.61 4.1M
2023-12-08 9.91 9.92 9.53 9.53 7.4M
2023-12-07 10.01 10.06 9.68 9.92 9.3M
2023-12-06 9.95 10.40 9.87 10.00 14.9M
2023-12-05 9.71 10.00 9.65 9.81 7.1M
2023-12-04 9.74 9.77 9.58 9.72 2.8M
2023-12-01 9.73 9.89 9.71 9.76 3.1M
2023-11-30 9.70 9.78 9.66 9.73 2.3M
2023-11-29 9.79 9.79 9.66 9.68 2.3M
2023-11-28 9.72 9.81 9.66 9.81 2.2M
2023-11-27 9.72 9.77 9.65 9.72 2.3M
2023-11-24 9.65 9.76 9.62 9.75 2.7M
2023-11-23 9.67 9.72 9.59 9.67 2.5M
2023-11-22 9.62 9.74 9.62 9.67 2.2M
2023-11-21 9.60 9.74 9.60 9.65 2.6M
2023-11-20 9.57 9.63 9.52 9.59 2.3M
2023-11-17 9.51 9.56 9.45 9.51 1.9M
2023-11-16 9.59 9.61 9.50 9.51 1.6M
2023-11-15 9.60 9.68 9.54 9.59 1.6M
2023-11-14 9.61 9.65 9.55 9.59 1.3M
2023-11-13 9.57 9.61 9.51 9.60 1.7M
2023-11-10 9.51 9.57 9.43 9.53 2.1M
2023-11-09 9.59 9.68 9.51 9.55 2.0M
2023-11-08 9.65 9.69 9.57 9.62 1.6M
2023-11-07 9.53 9.69 9.53 9.66 2.8M
2023-11-06 9.52 9.60 9.48 9.53 2.3M
2023-11-03 9.57 9.60 9.50 9.52 2.0M
2023-11-02 9.59 9.63 9.48 9.52 2.4M
2023-11-01 9.53 9.63 9.45 9.62 2.6M
2023-10-31 9.46 9.56 9.41 9.55 3.1M
2023-10-30 9.38 9.52 9.35 9.43 2.6M
2023-10-27 9.20 9.42 9.15 9.38 3.0M
2023-10-26 9.07 9.23 9.01 9.21 3.0M
2023-10-25 9.12 9.19 9.08 9.12 2.3M
2023-10-24 8.85 9.14 8.81 9.13 2.8M
2023-10-23 9.03 9.08 8.77 8.85 3.0M
2023-10-20 9.05 9.10 8.99 9.03 1.8M
2023-10-19 9.13 9.24 9.04 9.05 2.7M
2023-10-18 9.50 9.51 9.15 9.16 4.4M
2023-10-17 9.51 9.56 9.43 9.53 1.6M
2023-10-16 9.50 9.54 9.48 9.51 1.4M
2023-10-13 9.69 9.69 9.49 9.52 3.4M
2023-10-12 9.69 9.73 9.63 9.72 1.7M
2023-10-11 9.72 9.74 9.64 9.66 1.6M
2023-10-10 9.74 9.79 9.69 9.71 1.7M
2023-10-09 9.82 9.82 9.66 9.71 3.0M
2023-09-28 9.81 9.87 9.78 9.83 1.8M
2023-09-27 9.85 9.88 9.78 9.80 2.2M
2023-09-26 9.88 9.93 9.79 9.80 2.1M
2023-09-25 10.00 10.02 9.89 9.89 1.8M
2023-09-22 9.69 10.03 9.69 9.99 4.4M
2023-09-21 9.98 9.98 9.71 9.75 4.9M
2023-09-20 10.00 10.04 9.93 9.98 1.7M
2023-09-19 10.01 10.02 9.92 9.95 1.4M
2023-09-18 9.91 10.03 9.84 10.02 2.0M
2023-09-15 9.91 9.99 9.89 9.93 1.6M
2023-09-14 9.97 9.99 9.85 9.89 1.8M
2023-09-13 10.05 10.09 9.91 9.98 2.1M
2023-09-12 10.02 10.12 9.98 10.07 2.6M
2023-09-11 9.92 10.04 9.89 10.02 2.2M
2023-09-08 9.90 9.98 9.85 9.94 2.1M
2023-09-07 10.03 10.05 9.90 9.91 2.4M
2023-09-06 10.07 10.07 9.99 10.03 1.6M
2023-09-05 10.08 10.11 10.03 10.07 2.2M
2023-09-04 9.92 10.12 9.92 10.12 4.2M
2023-09-01 9.90 10.01 9.88 9.92 4.4M
2023-08-31 10.05 10.05 9.88 9.92 3.7M
2023-08-30 10.07 10.17 10.02 10.07 4.2M
2023-08-29 10.06 10.16 9.82 10.08 8.0M
2023-08-28 10.63 10.66 10.06 10.11 5.9M
2023-08-25 10.32 10.41 10.16 10.18 3.0M
2023-08-24 10.27 10.37 10.17 10.34 3.9M
2023-08-23 10.29 10.39 10.17 10.21 2.4M
2023-08-22 10.39 10.44 10.18 10.29 3.2M
2023-08-21 10.40 10.51 10.32 10.35 2.7M
2023-08-18 10.68 10.72 10.44 10.44 2.0M
2023-08-17 10.60 10.75 10.46 10.70 2.4M
2023-08-16 10.59 10.72 10.52 10.61 1.7M
2023-08-15 10.69 10.72 10.58 10.63 1.7M
2023-08-14 10.60 10.70 10.50 10.66 2.2M
2023-08-11 10.86 10.86 10.69 10.70 2.0M
2023-08-10 10.81 10.90 10.76 10.86 1.6M
2023-08-09 10.92 10.96 10.85 10.86 2.5M
2023-08-08 10.84 10.97 10.79 10.92 3.2M
2023-08-07 10.99 10.99 10.83 10.85 3.7M
2023-08-04 10.90 10.99 10.82 10.83 2.9M
2023-08-03 10.77 10.96 10.74 10.93 4.0M
2023-08-02 10.75 10.84 10.71 10.76 2.4M
2023-08-01 10.83 10.87 10.77 10.80 3.7M
2023-07-31 10.68 10.85 10.62 10.84 5.4M
2023-07-28 10.40 10.60 10.39 10.59 3.3M
2023-07-27 10.47 10.53 10.40 10.42 2.1M
2023-07-26 10.43 10.50 10.40 10.48 2.5M
2023-07-25 10.44 10.45 10.38 10.44 3.1M
2023-07-24 10.33 10.40 10.27 10.37 3.1M
2023-07-21 10.27 10.48 10.27 10.39 4.5M
2023-07-20 10.27 10.37 10.27 10.30 3.7M
2023-07-19 10.24 10.32 10.21 10.27 3.3M
2023-07-18 10.25 10.31 10.16 10.29 5.5M
2023-07-17 10.78 10.78 10.21 10.24 12.3M
2023-07-14 11.01 11.05 10.93 10.95 2.2M
2023-07-13 10.94 11.02 10.93 11.01 2.5M
2023-07-12 11.06 11.08 10.93 10.94 2.1M
2023-07-11 11.06 11.08 11.01 11.06 1.5M
2023-07-10 11.06 11.15 11.03 11.06 1.8M
2023-07-07 11.02 11.08 10.94 11.06 2.3M
2023-07-06 11.00 11.08 10.99 11.05 2.3M
2023-07-05 11.08 11.12 11.03 11.03 1.5M
2023-07-04 11.08 11.12 11.03 11.11 1.7M
2023-07-03 11.04 11.12 11.00 11.11 2.4M
2023-06-30 11.00 11.07 10.97 11.01 2.1M
2023-06-29 10.95 11.05 10.93 10.99 2.2M
2023-06-28 10.92 11.03 10.80 10.97 2.1M
2023-06-27 10.76 10.96 10.76 10.89 2.2M
2023-06-26 10.97 10.97 10.75 10.78 3.4M
2023-06-21 11.02 11.11 10.96 10.98 2.2M
2023-06-20 11.06 11.07 11.00 11.00 2.5M
2023-06-19 11.17 11.22 11.05 11.06 3.8M
2023-06-16 11.15 11.23 11.14 11.19 3.1M
2023-06-15 11.30 11.30 11.11 11.16 4.2M
2023-06-14 11.18 11.31 11.13 11.27 2.8M
2023-06-13 11.21 11.30 11.15 11.18 3.0M
2023-06-12 11.20 11.29 11.09 11.27 3.4M
2023-06-09 11.28 11.31 11.19 11.22 2.5M
2023-06-08 11.21 11.39 11.18 11.28 3.0M
2023-06-07 11.16 11.25 11.15 11.21 1.6M
2023-06-06 11.25 11.33 11.16 11.16 2.7M
2023-06-05 11.40 11.43 11.21 11.28 3.9M
2023-06-02 11.42 11.53 11.36 11.51 3.1M
2023-06-01 11.34 11.49 11.29 11.40 2.8M
2023-05-31 11.36 11.48 11.34 11.39 2.6M
2023-05-30 11.40 11.43 11.28 11.40 2.5M
2023-05-29 11.58 11.61 11.36 11.37 2.5M
2023-05-26 11.55 11.58 11.35 11.50 2.4M
2023-05-25 11.68 11.75 11.43 11.51 3.3M
2023-05-24 11.96 11.97 11.68 11.68 3.4M
2023-05-23 11.95 12.02 11.83 11.95 4.7M
2023-05-22 11.63 11.94 11.63 11.91 4.2M
2023-05-19 11.65 11.75 11.50 11.68 2.7M
2023-05-18 11.76 11.80 11.61 11.65 2.2M
2023-05-17 11.73 11.78 11.60 11.77 2.2M
2023-05-16 11.81 11.81 11.68 11.73 2.1M
2023-05-15 11.80 11.89 11.66 11.82 2.4M
2023-05-12 11.92 11.98 11.82 11.83 2.1M
2023-05-11 11.75 11.93 11.69 11.91 3.1M
2023-05-10 11.74 11.77 11.60 11.73 2.4M
2023-05-09 11.81 11.86 11.68 11.70 2.9M
2023-05-08 11.97 12.04 11.80 11.84 3.8M
2023-05-05 11.99 12.05 11.88 11.97 3.4M
2023-05-04 11.98 12.10 11.91 12.00 5.5M
2023-04-28 11.55 11.99 11.55 11.98 9.3M
2023-04-27 11.59 11.64 11.48 11.55 3.9M
2023-04-26 11.30 11.66 11.30 11.60 8.7M
2023-04-25 11.21 11.28 11.03 11.20 3.5M
2023-04-24 11.41 11.47 11.10 11.23 4.2M
2023-04-21 11.36 11.69 11.34 11.41 5.3M
2023-04-20 11.57 11.59 11.33 11.34 4.3M
2023-04-19 11.56 11.59 11.48 11.57 2.6M
2023-04-18 11.51 11.64 11.46 11.59 4.4M
2023-04-17 11.52 11.53 11.43 11.50 4.6M
2023-04-14 11.57 11.62 11.48 11.54 3.2M
2023-04-13 11.52 11.61 11.42 11.58 4.5M
2023-04-12 11.55 11.56 11.43 11.53 4.0M
2023-04-11 11.57 11.57 11.46 11.49 3.1M
2023-04-10 11.67 11.68 11.48 11.57 3.9M
2023-04-07 11.78 11.80 11.62 11.67 4.8M
2023-04-06 11.87 11.90 11.71 11.75 2.9M
2023-04-04 11.95 12.05 11.82 11.87 3.9M
2023-04-03 11.83 12.04 11.83 11.94 5.2M
2023-03-31 11.82 11.97 11.79 11.84 3.5M
2023-03-30 11.72 11.79 11.66 11.77 2.5M
2023-03-29 11.80 11.83 11.61 11.66 2.5M
2023-03-28 11.77 11.89 11.73 11.74 2.4M
2023-03-27 11.89 11.90 11.70 11.76 2.6M
2023-03-24 11.80 11.94 11.77 11.89 2.3M
2023-03-23 11.86 11.90 11.77 11.82 2.8M
2023-03-22 11.76 11.86 11.68 11.84 3.5M
2023-03-21 11.46 11.73 11.45 11.71 3.6M
2023-03-20 11.69 11.71 11.45 11.46 5.2M
2023-03-17 11.75 11.84 11.68 11.69 3.5M
2023-03-16 11.61 11.84 11.56 11.69 3.8M
2023-03-15 11.62 11.70 11.61 11.65 2.5M
2023-03-14 11.71 11.76 11.51 11.58 3.8M
2023-03-13 11.70 11.84 11.66 11.75 3.6M
2023-03-10 11.85 11.89 11.71 11.72 3.9M
2023-03-09 12.05 12.05 11.88 11.90 3.4M
2023-03-08 12.00 12.13 11.95 12.02 3.4M
2023-03-07 12.36 12.36 12.00 12.03 4.9M
2023-03-06 12.23 12.42 12.18 12.35 4.1M
2023-03-03 12.38 12.38 12.19 12.27 3.3M
2023-03-02 12.45 12.46 12.29 12.31 3.5M
2023-03-01 12.36 12.46 12.26 12.43 5.7M
2023-02-28 12.32 12.39 12.25 12.36 3.9M
2023-02-27 12.32 12.39 12.16 12.23 3.5M
2023-02-24 12.36 12.40 12.16 12.31 4.7M
2023-02-23 12.38 12.50 12.27 12.40 6.5M
2023-02-22 12.27 12.39 12.17 12.34 5.7M
2023-02-21 12.24 12.30 12.13 12.23 5.9M
2023-02-20 12.08 12.25 12.01 12.24 6.1M
2023-02-17 11.95 12.24 11.94 12.10 8.8M
2023-02-16 12.13 12.26 11.87 11.92 7.6M
2023-02-15 12.20 12.24 12.07 12.10 4.1M
2023-02-14 12.25 12.29 12.13 12.21 5.1M
2023-02-13 12.07 12.22 12.07 12.21 7.0M
2023-02-10 12.01 12.14 12.00 12.07 4.8M
2023-02-09 11.93 12.03 11.91 12.02 3.9M
2023-02-08 11.94 12.02 11.88 11.95 4.5M
2023-02-07 12.01 12.03 11.86 11.94 3.8M
2023-02-06 11.97 12.04 11.87 11.93 4.1M
2023-02-03 12.05 12.13 11.90 12.03 4.8M
2023-02-02 11.96 12.15 11.90 12.10 8.4M
2023-02-01 11.89 11.94 11.83 11.93 5.4M
2023-01-31 11.77 11.89 11.74 11.87 5.2M
2023-01-30 11.81 11.85 11.73 11.78 6.8M
2023-01-20 11.62 11.70 11.61 11.70 4.2M
2023-01-19 11.67 11.70 11.53 11.64 4.1M
2023-01-18 11.74 11.75 11.59 11.65 4.1M
2023-01-17 11.84 11.92 11.64 11.67 6.4M
2023-01-16 11.61 12.00 11.61 11.80 13.6M
2023-01-13 11.60 12.19 11.60 11.70 20.1M
2023-01-12 11.42 11.42 11.13 11.19 6.3M
2023-01-11 11.46 11.50 11.30 11.41 5.0M
2023-01-10 11.52 11.53 11.41 11.46 3.5M
2023-01-09 11.45 11.55 11.42 11.53 5.0M
2023-01-06 11.55 11.60 11.41 11.46 6.3M
2023-01-05 11.57 11.65 11.45 11.59 6.9M
2023-01-04 11.63 11.69 11.53 11.61 5.8M
2023-01-03 11.76 11.76 11.50 11.59 7.9M